iShares MSCI USA Mid-Cap Multifactor ETF (MIDF) Exchange: NYSE ARCA

Data as of June 25, 2025

$36.68 ($0.00) 0.00%

iShares MSCI USA Mid-Cap Multifactor ETF - Daily Information
Click for more stock information on iShares MSCI USA Mid-Cap Multifactor ETF.
Daily Information Data
Date June 25, 2025
Open $36.64
Previous Close $36.68
High $36.68
Low $36.63
Adjusted Open $36.64
Previous Adjusted Close $36.68
Adjusted High $36.68
Adjusted Low $36.63

About iShares MSCI USA Mid-Cap Multifactor ETF (MIDF)

The Fund seeks to track the investment results of the MSCI USA Mid Cap Diversified Multiple-Factor Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). Mid-capitalization companies, as calculated by the Index Provider, represent the companies between 70%-85% of the available free float-adjusted market capitalization for the U.S. The Underlying Index is designed to select equity securities from the MSCI USA Mid Cap Index (the “Parent Index”) that have high exposure to four investment style factors – value, quality, momentum and low size – while maintaining a level of risk similar to that of the Parent Index. The Underlying Index is also constrained in its construction to limit turnover and extreme exposures to particular sectors, countries, component weights or other investment style factors relative to the Parent Index. For example, on each rebalance date, the sector weights of the Underlying Index will not deviate more than +/-5% from the sector weights of the Parent Index.MSCI, in selecting equity securities from the Parent Index, assigns a composite score for a security through a proprietary model based on four equally-weighted investment style factors. The score for all four factors – value, quality, momentum and low size – is derived through a global equity model. The value score is calculated from a company's valuation ratios (e.g., forward and trailing earnings to share price, cash earnings to share price, book value to share price and enterprise value to earnings before interest & taxes (EBIT)); the quality score is calculated from a company's underlying metrics (e.g., profitability metrics (asset turnover, gross profitability, gross margin and return-on-assets), investment quality metrics (total assets growth rate, issuance growth and capital expenditure growth), leverage ratios (market leverage, book leverage and debt-to-assets) and earnings variability (measured by volatility of earnings, cash flow, sales, and forward earnings estimates to share price)); the momentum score aims to measure a security's sustained relative performance against the global market over a two-year period and against other securities based in the U.S. over the previous 12 months (with a one month lag); and the low size score seeks to measure the market capitalization of a company as compared to other companies based in the same country.As of July 31, 2019, the Underlying Index consisted of securities from approximately 90 companies from the U.S. As of July 31, 2019, a significant portion of the Underlying Index is represented by securities of companies in the technology industry or sector. The components of the Underlying Index are likely to change over time. The Underlying Index is rebalanced semi-annually coinciding with the Index Provider's semi-annual index review.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index and Parent Index are sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and Parent Index and publishes information regarding the market value of the Underlying Index and Parent Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares MSCI USA Mid-Cap Multifactor ETF (MIDF)

Date Open High Low Close Adj.Close Volume
2022-08-22 $36.64 $36.68 $36.63 $36.68 $36.68 4,569
2022-08-19 $36.71 $36.72 $36.64 $36.68 $36.68 4,442
2022-08-18 $36.67 $36.69 $36.67 $36.69 $36.69 900
2022-08-17 $36.70 $36.74 $36.67 $36.67 $36.67 1,291
2022-08-16 $37.19 $37.20 $37.17 $37.17 $37.17 1,854
2022-08-15 $36.68 $37.02 $36.68 $36.94 $36.94 4,473
2022-08-12 $36.99 $37.03 $36.99 $37.03 $37.03 102
2022-08-11 $36.57 $36.57 $36.57 $36.57 $36.57 79
2022-08-10 $36.21 $36.21 $36.20 $36.20 $36.20 281
2022-08-09 $35.31 $35.33 $35.31 $35.33 $35.33 1,352
2022-08-08 $35.97 $35.97 $35.69 $35.69 $35.69 2,099
2022-08-05 $35.31 $35.51 $35.18 $35.51 $35.51 463
2022-08-04 $35.56 $35.56 $35.43 $35.43 $35.43 6,213
2022-08-03 $35.48 $35.63 $35.48 $35.63 $35.63 64,832
2022-08-02 $35.36 $35.36 $35.36 $35.36 $35.36 20
2022-08-01 $35.85 $35.85 $35.81 $35.81 $35.81 3,548
2022-07-29 $36.01 $36.01 $36.01 $36.01 $36.01 54
2022-07-28 $35.53 $35.53 $35.53 $35.53 $35.53 97
2022-07-27 $34.45 $35.13 $34.45 $35.04 $35.04 3,226
2022-07-26 $34.33 $34.34 $34.33 $34.34 $34.34 418
2022-07-25 $34.42 $34.58 $34.42 $34.58 $34.58 896
2022-07-22 $34.86 $34.86 $34.32 $34.37 $34.37 1,068
2022-07-21 $34.72 $34.72 $34.72 $34.72 $34.72 53
2022-07-20 $34.30 $34.40 $34.30 $34.40 $34.40 489
2022-07-19 $33.96 $34.15 $33.96 $34.15 $34.15 1,836
2022-07-18 $32.96 $33.07 $32.96 $33.07 $33.07 150
2022-07-15 $33.11 $33.11 $33.11 $33.11 $33.11 59
2022-07-14 $32.33 $32.51 $32.30 $32.51 $32.51 347
2022-07-13 $32.68 $32.94 $32.68 $32.94 $32.94 124
2022-07-12 $33.09 $33.09 $33.05 $33.05 $33.05 240
2022-07-11 $33.06 $33.10 $33.02 $33.06 $33.06 2,765
2022-07-08 $33.50 $33.50 $33.25 $33.36 $33.36 371
2022-07-07 $33.44 $33.44 $33.44 $33.44 $33.44 55
2022-07-06 $32.43 $32.73 $32.34 $32.73 $32.73 887
2022-07-05 $32.76 $32.76 $32.76 $32.76 $32.76 228
2022-07-01 $32.91 $32.91 $32.91 $32.91 $32.91 247
2022-06-30 $32.83 $32.83 $32.48 $32.48 $32.48 120
2022-06-29 $32.78 $32.90 $32.73 $32.90 $32.90 2,105
2022-06-28 $33.25 $33.25 $33.25 $33.25 $33.25 17
2022-06-27 $33.76 $33.79 $33.62 $33.62 $33.62 2,401
2022-06-24 $33.49 $33.49 $33.45 $33.45 $33.45 159
2022-06-23 $32.66 $32.66 $32.16 $32.47 $32.47 612
2022-06-22 $32.18 $32.51 $32.18 $32.50 $32.50 1,624
2022-06-21 $32.64 $32.74 $32.62 $32.64 $32.64 1,426
2022-06-17 $32.09 $32.17 $32.08 $32.17 $32.17 1,441
2022-06-16 $32.18 $32.18 $32.10 $32.10 $32.10 341
2022-06-15 $33.74 $33.75 $33.59 $33.62 $33.62 5,826
2022-06-14 $33.31 $33.31 $33.27 $33.27 $33.27 1,424
2022-06-13 $33.52 $33.52 $33.20 $33.27 $33.27 971
2022-06-10 $35.05 $35.14 $34.93 $34.93 $34.93 592
2022-06-09 $36.51 $36.70 $36.02 $36.02 $36.02 928
2022-06-08 $37.13 $37.13 $36.89 $36.89 $36.78 1,503
2022-06-07 $37.34 $37.57 $37.32 $37.57 $37.46 502
2022-06-06 $37.22 $37.30 $37.20 $37.21 $37.09 1,240
2022-06-03 $37.06 $37.19 $37.03 $37.03 $36.92 1,988
2022-06-02 $37.37 $37.44 $37.37 $37.44 $37.32 404
2022-06-01 $36.86 $36.89 $36.86 $36.89 $36.78 7,671
2022-05-31 $37.27 $37.27 $37.27 $37.27 $37.16 112
2022-05-27 $37.34 $37.59 $37.33 $37.59 $37.48 63,121
2022-05-26 $36.77 $36.77 $36.75 $36.75 $36.64 451
2022-05-25 $35.80 $35.98 $35.66 $35.98 $35.88 1,002
2022-05-24 $35.19 $35.30 $35.12 $35.30 $35.20 2,376
2022-05-23 $35.83 $35.93 $35.76 $35.76 $35.65 214
2022-05-20 $34.60 $35.28 $34.57 $35.28 $35.17 17,210
2022-05-19 $35.65 $35.65 $35.49 $35.49 $35.38 200
2022-05-18 $35.55 $35.55 $35.51 $35.51 $35.40 150
2022-05-17 $36.92 $37.07 $36.92 $37.07 $36.96 6,777
2022-05-16 $36.05 $36.05 $36.05 $36.05 $35.94 146
2022-05-13 $36.30 $36.30 $36.11 $36.15 $36.04 3,035
2022-05-12 $35.25 $35.25 $35.25 $35.25 $35.14 120
2022-05-11 $36.12 $36.12 $35.10 $35.10 $34.99 466
2022-05-10 $36.04 $36.05 $35.74 $35.74 $35.63 502
2022-05-09 $35.74 $35.74 $35.74 $35.74 $35.63 219
2022-05-06 $37.14 $37.20 $36.87 $36.92 $36.81 3,007
2022-05-05 $37.46 $37.46 $37.25 $37.25 $37.14 119
2022-05-04 $37.73 $38.52 $37.73 $38.52 $38.40 522
2022-05-03 $37.54 $37.54 $37.54 $37.54 $37.43 174
2022-05-02 $36.71 $36.71 $36.71 $36.71 $36.60 54
2022-04-29 $36.45 $36.45 $36.45 $36.45 $36.34 2
2022-04-28 $37.41 $37.41 $37.41 $37.41 $37.29 150
2022-04-27 $36.50 $36.76 $36.50 $36.76 $36.65 317
2022-04-26 $37.25 $37.25 $36.78 $36.78 $36.67 670
2022-04-25 $36.76 $36.76 $36.76 $36.76 $36.65 129
2022-04-22 $37.86 $37.89 $37.47 $37.47 $37.35 214
2022-04-21 $38.65 $38.65 $38.65 $38.65 $38.54 45
2022-04-20 $39.23 $39.23 $39.23 $39.23 $39.11 7
2022-04-19 $38.86 $38.89 $38.86 $38.89 $38.77 271
2022-04-18 $38.22 $38.22 $38.22 $38.22 $38.11 211
2022-04-14 $38.42 $38.42 $38.09 $38.09 $37.98 309
2022-04-13 $38.36 $38.36 $38.36 $38.36 $38.24 30
2022-04-12 $38.45 $38.45 $37.90 $37.90 $37.79 117
2022-04-11 $38.07 $38.07 $37.87 $37.87 $37.76 430
2022-04-08 $38.14 $38.14 $38.14 $38.14 $38.02 120
2022-04-07 $37.67 $38.13 $37.67 $37.95 $37.84 380
2022-04-06 $37.77 $37.77 $37.77 $37.77 $37.65 124
2022-04-05 $38.04 $38.04 $38.04 $38.04 $37.93 165
2022-04-04 $38.65 $38.65 $38.65 $38.65 $38.54 99
2022-04-01 $38.59 $38.59 $38.59 $38.59 $38.48 7
2022-03-31 $38.74 $38.74 $38.74 $38.74 $38.63 31
2022-03-30 $39.70 $39.70 $39.32 $39.32 $39.21 263
2022-03-29 $39.64 $39.84 $39.61 $39.84 $39.72 279
2022-03-28 $39.32 $39.32 $39.32 $39.32 $39.20 97
2022-03-25 $39.49 $39.49 $39.49 $39.49 $39.37 7
2022-03-24 $39.24 $39.24 $39.24 $39.24 $39.12 28
2022-03-23 $38.96 $38.96 $38.96 $38.96 $38.70 3
2022-03-22 $39.27 $39.40 $39.27 $39.40 $39.13 1,184
2022-03-21 $39.20 $39.20 $39.20 $39.20 $38.93 127
2022-03-18 $38.61 $39.25 $38.61 $39.25 $38.98 123
2022-03-17 $38.74 $38.74 $38.74 $38.74 $38.47 30
2022-03-16 $38.00 $38.16 $37.79 $38.16 $37.89 577
2022-03-15 $37.38 $37.38 $37.38 $37.38 $37.12 74
2022-03-14 $37.13 $37.18 $36.59 $36.70 $36.45 16,075
2022-03-11 $37.57 $37.57 $37.14 $37.14 $36.89 1,539
2022-03-10 $37.05 $37.50 $37.05 $37.50 $37.24 107
2022-03-09 $37.40 $37.50 $37.40 $37.50 $37.24 169
2022-03-08 $36.77 $36.77 $36.77 $36.77 $36.52 355
2022-03-07 $38.24 $38.24 $37.09 $37.09 $36.84 595
2022-03-04 $38.24 $38.27 $38.24 $38.27 $38.00 1,186
2022-03-03 $38.52 $38.63 $38.52 $38.62 $38.35 295
2022-03-02 $38.68 $38.72 $38.66 $38.72 $38.45 881
2022-03-01 $38.32 $38.32 $37.56 $37.60 $37.34 2,723
2022-02-28 $38.05 $38.27 $37.98 $38.27 $38.00 493
2022-02-25 $37.87 $38.52 $37.87 $38.52 $38.25 879
2022-02-24 $37.44 $37.44 $37.44 $37.44 $37.18 203
2022-02-23 $37.64 $37.65 $37.09 $37.09 $36.83 1,170
2022-02-22 $37.58 $37.58 $37.58 $37.58 $37.32 2
2022-02-18 $38.24 $38.32 $38.16 $38.32 $38.05 306
2022-02-17 $38.46 $38.46 $38.46 $38.46 $38.19 131
2022-02-16 $38.81 $39.11 $38.81 $39.11 $38.84 173
2022-02-15 $38.87 $38.87 $38.87 $38.87 $38.60 83
2022-02-14 $38.24 $38.24 $38.16 $38.16 $37.89 151
2022-02-11 $39.07 $39.07 $38.42 $38.56 $38.29 245
2022-02-10 $39.77 $39.80 $38.79 $38.96 $38.69 360
2022-02-09 $39.55 $39.55 $39.55 $39.55 $39.27 7
2022-02-08 $38.81 $38.85 $38.81 $38.85 $38.58 105
2022-02-07 $38.41 $38.51 $38.33 $38.33 $38.06 812
2022-02-04 $38.07 $38.51 $38.07 $38.43 $38.16 10,220
2022-02-03 $38.86 $38.86 $38.61 $38.61 $38.34 123
2022-02-02 $38.99 $39.21 $38.99 $39.21 $38.94 324
2022-02-01 $38.61 $38.78 $38.61 $38.78 $38.51 176
2022-01-31 $37.99 $38.39 $37.99 $38.39 $38.12 105
2022-01-28 $37.15 $37.65 $37.15 $37.65 $37.39 101
2022-01-27 $36.98 $37.31 $36.98 $37.12 $36.86 1,399
2022-01-26 $38.05 $38.05 $37.26 $37.26 $37.00 146
2022-01-25 $37.29 $37.62 $37.29 $37.62 $37.36 211
2022-01-24 $37.05 $38.06 $36.47 $38.06 $37.80 2,659
2022-01-21 $37.79 $37.79 $37.53 $37.53 $37.27 442
2022-01-20 $39.35 $39.35 $38.15 $38.15 $37.88 718
2022-01-19 $39.23 $39.24 $38.96 $38.96 $38.69 476
2022-01-18 $39.67 $39.67 $39.48 $39.48 $39.21 938
2022-01-14 $39.96 $40.34 $39.96 $40.34 $40.06 10,773
2022-01-13 $40.67 $40.71 $40.34 $40.34 $40.06 1,310
2022-01-12 $40.41 $40.63 $40.41 $40.63 $40.35 1,420
2022-01-11 $40.46 $40.52 $40.46 $40.52 $40.24 2,086
2022-01-10 $39.68 $40.13 $39.65 $40.13 $39.86 3,865
2022-01-07 $40.43 $40.43 $40.27 $40.27 $39.99 1,284
2022-01-06 $40.56 $40.73 $40.53 $40.53 $40.25 875
2022-01-05 $41.49 $41.49 $40.64 $40.64 $40.36 213
2022-01-04 $41.32 $41.34 $41.28 $41.28 $40.99 715
2022-01-03 $41.01 $41.03 $40.77 $40.77 $40.49 446
2021-12-31 $40.88 $40.98 $40.87 $40.87 $40.59 1,553
2021-12-30 $41.05 $41.11 $40.89 $40.89 $40.61 876
2021-12-29 $41.04 $41.20 $41.04 $41.11 $40.83 1,402
2021-12-28 $40.87 $40.95 $40.87 $40.91 $40.63 2,325
2021-12-27 $40.39 $40.86 $40.39 $40.86 $40.58 3,391
2021-12-23 $40.14 $40.20 $40.14 $40.20 $39.92 329
2021-12-22 $39.85 $39.85 $39.85 $39.85 $39.57 694
2021-12-21 $39.31 $39.45 $39.31 $39.45 $39.18 694
2021-12-20 $38.36 $38.60 $38.36 $38.60 $38.33 189
2021-12-17 $39.30 $39.30 $39.30 $39.30 $39.03 17
2021-12-16 $39.84 $39.84 $39.61 $39.63 $39.36 292
2021-12-15 $39.19 $39.76 $39.19 $39.76 $39.48 11,494
2021-12-14 $39.30 $39.30 $39.30 $39.30 $39.03 47
2021-12-13 $39.58 $39.58 $39.56 $39.56 $39.29 362
2021-12-10 $40.02 $40.02 $40.02 $40.02 $39.64 148
2021-12-09 $39.97 $39.97 $39.77 $39.77 $39.39 396
2021-12-08 $40.16 $40.17 $40.12 $40.17 $39.80 242
2021-12-07 $39.95 $39.95 $39.95 $39.95 $39.57 67
2021-12-06 $39.13 $39.13 $39.12 $39.12 $38.75 216
2021-12-03 $39.22 $39.22 $38.61 $38.83 $38.46 2,876
2021-12-02 $38.90 $39.07 $38.85 $38.85 $38.48 1,667
2021-12-01 $38.24 $38.24 $38.05 $38.05 $37.69 137
2021-11-30 $38.60 $38.60 $38.38 $38.38 $38.02 294
2021-11-29 $39.13 $39.40 $39.13 $39.40 $39.03 526
2021-11-26 $38.94 $39.07 $38.94 $39.03 $38.66 274
2021-11-24 $39.99 $39.99 $39.99 $39.99 $39.62 2
2021-11-23 $40.18 $40.18 $40.02 $40.04 $39.66 1,296
2021-11-22 $40.25 $40.25 $39.97 $39.97 $39.60 937
2021-11-19 $39.89 $39.89 $39.89 $39.89 $39.51 187
2021-11-18 $40.09 $40.09 $40.09 $40.09 $39.71 187
2021-11-17 $40.18 $40.18 $40.18 $40.18 $39.80 78
2021-11-16 $40.33 $40.50 $40.33 $40.50 $40.12 314
2021-11-15 $40.40 $40.40 $40.24 $40.24 $39.86 210
2021-11-12 $40.26 $40.36 $40.26 $40.36 $39.98 265
2021-11-11 $40.01 $40.01 $40.01 $40.01 $39.63 4
2021-11-10 $39.68 $39.68 $39.68 $39.68 $39.31 3
2021-11-09 $40.08 $40.08 $40.08 $40.08 $39.70 7
2021-11-08 $40.03 $40.03 $39.99 $39.99 $39.62 136
2021-11-05 $39.84 $39.84 $39.84 $39.84 $39.46 78
2021-11-04 $39.86 $39.88 $39.86 $39.88 $39.50 232
2021-11-03 $39.91 $39.91 $39.91 $39.91 $39.53 325
2021-11-02 $39.52 $39.52 $39.51 $39.51 $39.13 325
2021-11-01 $39.46 $39.46 $39.46 $39.46 $39.08 11
2021-10-29 $39.02 $39.02 $39.02 $39.02 $38.66 11
2021-10-28 $39.04 $39.04 $39.04 $39.04 $38.67 21
2021-10-27 $38.28 $38.28 $38.28 $38.28 $37.92 20
2021-10-26 $38.91 $38.91 $38.82 $38.82 $38.45 113
2021-10-25 $38.80 $39.01 $38.80 $39.01 $38.65 1,251
2021-10-22 $38.90 $38.90 $38.88 $38.88 $38.51 1,083
2021-10-21 $38.70 $38.78 $38.70 $38.78 $38.41 201
2021-10-20 $38.61 $38.61 $38.61 $38.61 $38.25 5
2021-10-19 $38.18 $38.23 $38.18 $38.23 $37.87 294
2021-10-18 $38.07 $38.07 $38.07 $38.07 $37.71 161
2021-10-15 $37.87 $37.87 $37.87 $37.87 $37.52 1
2021-10-14 $37.78 $37.78 $37.78 $37.78 $37.43 2
2021-10-13 $37.05 $37.05 $37.04 $37.04 $36.69 304
2021-10-12 $36.96 $36.96 $36.96 $36.96 $36.61 54
2021-10-11 $37.06 $37.06 $37.06 $37.06 $36.71 1
2021-10-08 $37.18 $37.18 $37.18 $37.18 $36.83 80
2021-10-07 $37.34 $37.34 $37.34 $37.34 $36.99 174
2021-10-06 $36.60 $36.89 $36.60 $36.89 $36.54 107
2021-10-05 $37.01 $37.01 $37.01 $37.01 $36.66 26
2021-10-04 $36.60 $36.60 $36.60 $36.60 $36.26 5
2021-10-01 $36.35 $36.89 $36.35 $36.89 $36.54 2,888
2021-09-30 $36.80 $36.91 $36.59 $36.59 $36.25 1,211
2021-09-29 $37.35 $37.36 $37.21 $37.21 $36.86 2,121
2021-09-28 $37.26 $37.26 $37.26 $37.26 $36.91 13
2021-09-27 $37.93 $37.93 $37.93 $37.93 $37.57 11
2021-09-24 $37.81 $37.81 $37.81 $37.81 $37.46 30
2021-09-23 $37.91 $37.91 $37.79 $37.79 $37.32 527
2021-09-22 $37.24 $37.24 $37.24 $37.24 $36.77 7
2021-09-21 $36.81 $36.81 $36.81 $36.81 $36.36 77
2021-09-20 $36.93 $36.93 $36.93 $36.93 $36.47 155
2021-09-17 $37.67 $37.70 $37.67 $37.70 $37.23 143
2021-09-16 $38.09 $38.09 $38.09 $38.09 $37.62 1
2021-09-15 $38.09 $38.09 $38.09 $38.09 $37.62 296
2021-09-14 $37.88 $37.93 $37.70 $37.70 $37.23 1,073
2021-09-13 $37.91 $38.02 $37.91 $38.01 $37.53 770
2021-09-10 $37.91 $37.91 $37.91 $37.91 $37.44 26
2021-09-09 $38.05 $38.25 $38.01 $38.03 $37.56 556
2021-09-08 $38.00 $38.05 $37.98 $38.02 $37.55 732
2021-09-07 $38.29 $38.29 $38.29 $38.29 $37.81 33
2021-09-03 $38.77 $38.77 $38.73 $38.73 $38.25 158
2021-09-02 $38.89 $38.89 $38.79 $38.83 $38.35 755
2021-09-01 $38.53 $38.63 $38.53 $38.55 $38.08 357
2021-08-31 $38.74 $38.74 $38.64 $38.64 $38.16 1,611
2021-08-30 $38.85 $38.96 $38.78 $38.78 $38.30 1,001
2021-08-27 $38.77 $38.77 $38.77 $38.77 $38.29 127
2021-08-26 $38.34 $38.34 $38.25 $38.25 $37.77 127
2021-08-25 $38.54 $38.54 $38.54 $38.54 $38.06 12
2021-08-24 $38.33 $38.33 $38.33 $38.33 $37.86 7
2021-08-23 $38.04 $38.04 $38.04 $38.04 $37.57 41
2021-08-20 $37.72 $37.73 $37.72 $37.73 $37.26 101
2021-08-19 $37.34 $37.34 $37.34 $37.34 $36.88 79
2021-08-18 $37.48 $37.48 $37.48 $37.48 $37.01 10
2021-08-17 $37.85 $37.85 $37.83 $37.85 $37.38 374
2021-08-16 $38.37 $38.40 $38.36 $38.40 $37.92 492
2021-08-13 $38.40 $38.40 $38.40 $38.40 $37.92 13
2021-08-12 $38.46 $38.46 $38.46 $38.46 $37.98 13
2021-08-11 $38.48 $38.48 $38.48 $38.48 $38.00 9
2021-08-10 $38.09 $38.09 $38.09 $38.09 $37.62 3
2021-08-09 $37.95 $37.97 $37.89 $37.89 $37.42 225
2021-08-06 $37.92 $37.94 $37.92 $37.94 $37.47 235
2021-08-05 $37.81 $37.81 $37.81 $37.81 $37.34 4
2021-08-04 $37.69 $37.69 $37.69 $37.69 $37.22 67
2021-08-03 $37.44 $37.97 $37.44 $37.97 $37.50 102
2021-08-02 $37.50 $37.50 $37.50 $37.50 $37.03 66
2021-07-30 $37.53 $37.53 $37.48 $37.50 $37.03 379
2021-07-29 $37.49 $37.49 $37.49 $37.49 $37.02 0
2021-07-28 $36.94 $36.94 $36.94 $36.94 $36.48 83
2021-07-27 $36.84 $36.84 $36.84 $36.84 $36.38 83
2021-07-26 $36.87 $36.88 $36.87 $36.88 $36.42 134
2021-07-23 $36.79 $36.79 $36.79 $36.79 $36.33 1
2021-07-22 $36.37 $36.37 $36.37 $36.37 $35.91 80
2021-07-21 $36.53 $36.53 $36.53 $36.53 $36.08 24
2021-07-20 $36.17 $36.17 $36.11 $36.13 $35.68 1,153
2021-07-19 $35.37 $35.37 $35.37 $35.37 $34.93 134
2021-07-16 $36.08 $36.08 $35.97 $35.97 $35.52 332
2021-07-15 $36.47 $36.47 $36.41 $36.41 $35.95 295
2021-07-14 $36.56 $36.56 $36.56 $36.56 $36.10 12
2021-07-13 $36.79 $36.79 $36.57 $36.57 $36.12 348
2021-07-12 $37.03 $37.03 $37.02 $37.02 $36.56 279
2021-07-09 $36.92 $36.92 $36.92 $36.92 $36.46 1,029
2021-07-08 $36.23 $36.23 $36.23 $36.23 $35.78 33
2021-07-07 $36.78 $36.78 $36.78 $36.78 $36.33 85
2021-07-06 $36.60 $36.60 $36.60 $36.60 $36.15 2
2021-07-02 $37.00 $37.07 $37.00 $37.05 $36.59 2,474
2021-07-01 $37.04 $37.04 $37.02 $37.02 $36.56 418
2021-06-30 $36.75 $36.75 $36.75 $36.75 $36.29 0
2021-06-29 $36.73 $36.73 $36.73 $36.73 $36.27 262
2021-06-28 $36.46 $36.62 $36.46 $36.62 $36.16 262
2021-06-25 $36.63 $36.63 $36.63 $36.63 $36.18 25
2021-06-24 $36.38 $36.41 $36.38 $36.41 $35.96 200
2021-06-23 $36.22 $36.22 $36.10 $36.10 $35.65 332
2021-06-22 $36.21 $36.21 $36.16 $36.16 $35.71 2,537
2021-06-21 $36.07 $36.07 $36.07 $36.07 $35.62 30
2021-06-18 $35.40 $35.40 $35.40 $35.40 $34.96 293
2021-06-17 $36.28 $36.28 $35.70 $35.96 $35.51 1,338
2021-06-16 $36.48 $36.48 $36.48 $36.48 $36.03 33
2021-06-15 $36.84 $36.84 $36.81 $36.81 $36.35 903
2021-06-14 $36.79 $36.79 $36.79 $36.79 $36.33 70
2021-06-11 $37.04 $37.08 $37.04 $37.08 $36.62 2,075
2021-06-10 $37.02 $37.02 $36.90 $36.90 $36.44 584
2021-06-09 $37.10 $37.10 $37.10 $37.10 $36.59 84
2021-06-08 $37.27 $37.42 $37.27 $37.40 $36.89 1,279
2021-06-07 $37.26 $37.26 $37.26 $37.26 $36.75 18
2021-06-04 $37.43 $37.48 $37.40 $37.48 $36.97 325
2021-06-03 $37.21 $37.21 $37.21 $37.21 $36.71 330
2021-06-02 $37.27 $37.27 $37.27 $37.27 $36.76 24,137
2021-06-01 $37.38 $37.38 $37.38 $37.38 $36.87 4
2021-05-28 $37.11 $37.17 $37.11 $37.17 $36.66 333
2021-05-27 $37.21 $37.21 $37.18 $37.18 $36.67 63,426
2021-05-26 $36.91 $36.98 $36.91 $36.98 $36.48 417
2021-05-25 $36.80 $36.80 $36.80 $36.80 $36.29 15
2021-05-24 $37.05 $37.05 $37.05 $37.05 $36.55 9
2021-05-21 $36.77 $36.77 $36.77 $36.77 $36.26 0
2021-05-20 $36.65 $36.77 $36.65 $36.77 $36.27 3,030
2021-05-19 $36.45 $36.45 $36.45 $36.45 $35.95 20
2021-05-18 $36.97 $36.97 $36.66 $36.66 $36.16 560
2021-05-17 $37.05 $37.05 $37.05 $37.05 $36.54 13
2021-05-14 $37.11 $37.11 $37.11 $37.11 $36.60 29
2021-05-13 $36.54 $36.54 $36.54 $36.54 $36.04 15
2021-05-12 $36.28 $36.28 $35.86 $35.86 $35.37 106
2021-05-11 $36.86 $36.86 $36.86 $36.86 $36.36 12
2021-05-10 $37.32 $37.32 $37.32 $37.32 $36.81 24
2021-05-07 $37.31 $37.43 $37.31 $37.43 $36.92 150
2021-05-06 $36.99 $36.99 $36.99 $36.99 $36.49 55
2021-05-05 $36.81 $36.81 $36.81 $36.81 $36.30 137
2021-05-04 $36.66 $36.66 $36.66 $36.66 $36.16 50
2021-05-03 $36.82 $36.82 $36.69 $36.69 $36.19 1,634
2021-04-30 $36.70 $36.70 $36.52 $36.52 $36.02 564
2021-04-29 $37.03 $37.03 $36.99 $36.99 $36.48 1,105
2021-04-28 $36.74 $36.74 $36.74 $36.74 $36.24 5
2021-04-27 $36.91 $36.91 $36.91 $36.91 $36.40 5
2021-04-26 $36.91 $36.91 $36.91 $36.91 $36.40 0
2021-04-23 $36.68 $36.68 $36.68 $36.68 $36.18 355
2021-04-22 $36.11 $36.11 $36.11 $36.11 $35.62 355
2021-04-21 $36.22 $36.22 $36.22 $36.22 $35.73 894
2021-04-20 $35.73 $35.77 $35.73 $35.77 $35.28 10,123
2021-04-19 $36.20 $36.20 $36.10 $36.10 $35.60 304
2021-04-16 $36.35 $36.35 $36.31 $36.31 $35.81 111
2021-04-15 $36.07 $36.10 $36.07 $36.10 $35.60 403
2021-04-14 $35.87 $35.99 $35.74 $35.74 $35.25 2,342
2021-04-13 $35.75 $35.81 $35.70 $35.81 $35.32 6,200
2021-04-12 $35.75 $35.86 $35.75 $35.86 $35.37 1,000
2021-04-09 $35.60 $35.78 $35.60 $35.78 $35.29 2,175
2021-04-08 $35.55 $35.55 $35.55 $35.55 $35.07 10
2021-04-07 $35.46 $35.49 $35.45 $35.45 $34.97 546
2021-04-06 $35.69 $35.69 $35.69 $35.69 $35.20 78
2021-04-05 $35.74 $35.74 $35.74 $35.74 $35.25 60
2021-04-01 $35.15 $35.32 $35.15 $35.32 $34.84 2,457
2021-03-31 $34.94 $34.94 $34.94 $34.94 $34.47 79
2021-03-30 $34.70 $34.70 $34.70 $34.70 $34.23 29
2021-03-29 $34.72 $34.72 $34.58 $34.58 $34.11 561
2021-03-26 $34.83 $34.83 $34.83 $34.83 $34.35 18
2021-03-25 $34.10 $34.31 $34.07 $34.31 $33.84 623
2021-03-24 $34.42 $34.42 $34.00 $34.00 $33.46 362
2021-03-23 $34.33 $34.33 $34.33 $34.33 $33.79 8
2021-03-22 $35.01 $35.01 $35.01 $35.01 $34.46 24
2021-03-19 $34.98 $34.98 $34.98 $34.98 $34.42 2
2021-03-18 $34.80 $34.80 $34.80 $34.80 $34.25 11
2021-03-17 $35.13 $35.13 $35.13 $35.13 $34.57 430
2021-03-16 $35.29 $35.29 $34.93 $34.93 $34.38 430
2021-03-15 $35.17 $35.17 $35.17 $35.17 $34.62 8
2021-03-12 $34.74 $34.74 $34.74 $34.74 $34.19 12
2021-03-11 $34.53 $34.53 $34.53 $34.53 $33.98 2
2021-03-10 $34.17 $34.17 $34.17 $34.17 $33.63 11
2021-03-09 $33.83 $33.83 $33.83 $33.83 $33.30 12
2021-03-08 $33.60 $33.60 $33.60 $33.60 $33.06 84
2021-03-05 $33.49 $33.52 $33.49 $33.52 $32.99 526
2021-03-04 $32.62 $32.62 $32.62 $32.62 $32.10 156
2021-03-03 $33.40 $33.40 $33.40 $33.40 $32.87 1,287
2021-03-02 $33.85 $33.85 $33.85 $33.85 $33.31 14
2021-03-01 $34.12 $34.12 $34.01 $34.01 $33.47 1,016
2021-02-26 $33.23 $33.23 $33.23 $33.23 $32.71 46
2021-02-25 $34.10 $34.10 $33.15 $33.15 $32.62 1,043
2021-02-24 $34.11 $34.11 $34.11 $34.11 $33.57 28
2021-02-23 $33.59 $33.59 $33.59 $33.59 $33.06 13
2021-02-22 $33.63 $33.63 $33.63 $33.63 $33.10 103
2021-02-19 $33.97 $33.97 $33.97 $33.97 $33.43 333
2021-02-18 $33.62 $33.62 $33.62 $33.62 $33.09 90
2021-02-17 $33.90 $33.90 $33.90 $33.90 $33.37 90
2021-02-16 $34.02 $34.02 $34.02 $34.02 $33.49 11
2021-02-12 $34.22 $34.22 $34.22 $34.22 $33.68 8
2021-02-11 $33.96 $33.97 $33.96 $33.97 $33.43 300
2021-02-10 $33.73 $33.73 $33.73 $33.73 $33.20 28
2021-02-09 $33.52 $33.76 $33.52 $33.76 $33.22 1,081
2021-02-08 $33.52 $33.66 $33.52 $33.66 $33.13 18,591
2021-02-05 $33.15 $33.15 $33.15 $33.15 $32.62 6
2021-02-04 $32.83 $32.85 $32.83 $32.85 $32.33 160
2021-02-03 $32.68 $32.68 $32.68 $32.68 $32.17 52
2021-02-02 $32.69 $32.69 $32.69 $32.69 $32.17 7
2021-02-01 $32.47 $32.47 $32.47 $32.47 $31.96 183
2021-01-29 $31.95 $31.95 $31.95 $31.95 $31.45 17
2021-01-28 $32.47 $32.47 $32.47 $32.47 $31.95 5
2021-01-27 $32.44 $32.44 $32.44 $32.44 $31.93 13
2021-01-26 $32.96 $32.96 $32.96 $32.96 $32.44 12
2021-01-25 $33.11 $33.11 $33.11 $33.11 $32.59 66
2021-01-22 $33.07 $33.07 $33.07 $33.07 $32.54 18
2021-01-21 $33.12 $33.12 $33.12 $33.12 $32.60 18
2021-01-20 $33.18 $33.18 $33.18 $33.18 $32.66 9
2021-01-19 $32.93 $32.93 $32.93 $32.93 $32.41 2
2021-01-15 $32.68 $32.68 $32.62 $32.62 $32.10 202
2021-01-14 $32.77 $32.77 $32.77 $32.77 $32.25 1
2021-01-13 $32.78 $32.78 $32.75 $32.75 $32.24 652
2021-01-12 $32.90 $32.90 $32.90 $32.90 $32.38 48
2021-01-11 $32.67 $32.67 $32.67 $32.67 $32.16 3
2021-01-08 $32.66 $32.66 $32.66 $32.66 $32.15 0
2021-01-07 $32.66 $32.66 $32.66 $32.66 $32.15 1
2021-01-06 $32.15 $32.15 $32.15 $32.15 $31.64 1
2021-01-05 $31.53 $31.53 $31.53 $31.53 $31.03 22
2021-01-04 $31.27 $31.27 $31.27 $31.27 $30.78 102
2020-12-31 $31.68 $31.68 $31.68 $31.68 $31.18 420
2020-12-30 $31.53 $31.57 $31.53 $31.57 $31.07 100
2020-12-29 $31.33 $31.33 $31.33 $31.33 $30.84 10
2020-12-28 $31.57 $31.57 $31.57 $31.57 $31.07 100
2020-12-24 $31.61 $31.61 $31.61 $31.61 $31.11 0
2020-12-23 $31.55 $31.55 $31.55 $31.55 $31.05 0
2020-12-22 $31.47 $31.47 $31.47 $31.47 $30.97 58
2020-12-21 $31.28 $31.28 $31.28 $31.28 $30.79 58
2020-12-18 $31.52 $31.52 $31.52 $31.52 $31.02 50
2020-12-17 $31.37 $31.44 $31.37 $31.44 $30.94 687
2020-12-16 $31.26 $31.26 $31.25 $31.25 $30.75 451
2020-12-15 $31.09 $31.19 $31.09 $31.17 $30.67 200
2020-12-14 $31.02 $31.02 $30.79 $30.79 $30.30 878
2020-12-11 $30.93 $30.93 $30.93 $30.93 $30.34 52
2020-12-10 $31.05 $31.11 $31.05 $31.11 $30.51 100
2020-12-09 $31.18 $31.18 $31.09 $31.09 $30.50 211
2020-12-08 $31.24 $31.25 $31.24 $31.25 $30.65 320
2020-12-07 $31.10 $31.12 $31.10 $31.12 $30.52 102
2020-12-04 $31.10 $31.10 $31.10 $31.10 $30.50 14
2020-12-03 $30.63 $30.63 $30.63 $30.63 $30.04 1
2020-12-02 $30.50 $30.50 $30.50 $30.50 $29.91 1
2020-12-01 $30.56 $30.60 $30.56 $30.60 $30.01 159
2020-11-30 $30.26 $30.30 $30.26 $30.30 $29.72 4,233
2020-11-27 $30.58 $30.58 $30.57 $30.57 $29.99 698
2020-11-25 $30.61 $30.61 $30.55 $30.55 $29.97 326
2020-11-24 $30.81 $30.81 $30.75 $30.77 $30.18 1,319
2020-11-23 $30.39 $30.39 $30.39 $30.39 $29.80 0
2020-11-20 $30.13 $30.13 $30.13 $30.13 $29.55 0
2020-11-19 $30.22 $30.22 $30.22 $30.22 $29.64 0
2020-11-18 $30.10 $30.10 $30.10 $30.10 $29.53 115
2020-11-17 $30.31 $30.41 $30.31 $30.41 $29.83 115
2020-11-16 $30.25 $30.49 $30.25 $30.47 $29.89 200
2020-11-13 $29.55 $29.95 $29.55 $29.95 $29.38 696
2020-11-12 $29.69 $29.69 $29.27 $29.27 $28.71 200
2020-11-11 $29.66 $29.67 $29.66 $29.67 $29.10 26,303
2020-11-10 $29.56 $29.60 $29.56 $29.60 $29.04 216
2020-11-09 $29.52 $29.52 $29.52 $29.52 $28.95 6
2020-11-06 $29.03 $29.03 $29.03 $29.03 $28.48 6
2020-11-05 $29.13 $29.13 $29.09 $29.09 $28.53 400
2020-11-04 $28.47 $28.47 $28.47 $28.47 $27.92 0
2020-11-03 $28.40 $28.40 $28.40 $28.40 $27.85 111
2020-11-02 $27.84 $27.84 $27.84 $27.84 $27.31 111
2020-10-30 $27.17 $27.17 $27.17 $27.17 $26.65 34
2020-10-29 $27.24 $27.41 $27.24 $27.41 $26.89 396
2020-10-28 $27.08 $27.08 $27.08 $27.08 $26.56 108
2020-10-27 $27.86 $27.86 $27.86 $27.86 $27.33 92
2020-10-26 $28.10 $28.10 $28.10 $28.10 $27.56 92
2020-10-23 $28.72 $28.72 $28.72 $28.72 $28.17 17
2020-10-22 $28.56 $28.56 $28.56 $28.56 $28.01 26
2020-10-21 $28.44 $28.44 $28.44 $28.44 $27.89 0
2020-10-20 $28.49 $28.49 $28.49 $28.49 $27.95 0
2020-10-19 $28.31 $28.31 $28.31 $28.31 $27.77 602
2020-10-16 $28.83 $28.83 $28.71 $28.71 $28.16 602
2020-10-15 $28.69 $28.69 $28.69 $28.69 $28.14 106
2020-10-14 $28.59 $28.59 $28.59 $28.59 $28.04 108
2020-10-13 $28.70 $28.70 $28.64 $28.66 $28.11 1,676
2020-10-12 $28.86 $28.86 $28.86 $28.86 $28.30 0
2020-10-09 $28.60 $28.60 $28.60 $28.60 $28.05 0
2020-10-08 $28.53 $28.53 $28.53 $28.53 $27.98 0
2020-10-07 $28.20 $28.20 $28.20 $28.20 $27.66 579
2020-10-06 $28.10 $28.24 $27.76 $27.76 $27.23 579
2020-10-05 $27.91 $27.91 $27.91 $27.91 $27.38 118
2020-10-02 $27.36 $27.36 $27.36 $27.36 $26.84 51
2020-10-01 $27.23 $27.23 $27.23 $27.23 $26.71 51
2020-09-30 $27.11 $27.11 $27.11 $27.11 $26.59 5,003
2020-09-29 $26.93 $26.93 $26.93 $26.93 $26.42 19
2020-09-28 $27.05 $27.05 $27.05 $27.05 $26.53 478
2020-09-25 $26.62 $26.62 $26.57 $26.57 $26.06 813
2020-09-24 $26.18 $26.18 $26.18 $26.18 $25.68 121
2020-09-23 $26.08 $26.08 $26.08 $26.08 $25.58 18
2020-09-22 $26.82 $26.82 $26.82 $26.82 $26.20 2
2020-09-21 $26.59 $26.65 $26.54 $26.65 $26.04 302
2020-09-18 $27.27 $27.27 $27.27 $27.27 $26.64 40
2020-09-17 $27.59 $27.59 $27.59 $27.59 $26.95 50
2020-09-16 $27.73 $27.73 $27.73 $27.73 $27.09 50
2020-09-15 $27.61 $27.61 $27.61 $27.61 $26.97 0
2020-09-14 $27.47 $27.47 $27.47 $27.47 $26.84 48
2020-09-11 $26.97 $26.97 $26.97 $26.97 $26.35 48
2020-09-10 $26.97 $26.97 $26.97 $26.97 $26.34 43
2020-09-09 $27.35 $27.35 $27.35 $27.35 $26.72 4
2020-09-08 $26.83 $26.83 $26.83 $26.83 $26.21 4
2020-09-04 $27.38 $27.38 $27.38 $27.38 $26.75 1
2020-09-03 $27.50 $27.50 $27.50 $27.50 $26.86 26
2020-09-02 $28.39 $28.39 $28.39 $28.39 $27.74 0
2020-09-01 $27.83 $27.83 $27.83 $27.83 $27.18 1
2020-08-31 $27.75 $27.75 $27.75 $27.75 $27.11 1
2020-08-28 $27.85 $27.85 $27.85 $27.85 $27.21 1
2020-08-27 $27.61 $27.69 $27.61 $27.69 $27.05 100
2020-08-26 $27.66 $27.66 $27.64 $27.66 $27.02 1,200
2020-08-25 $27.69 $27.69 $27.68 $27.68 $27.04 1,000
2020-08-24 $27.69 $27.69 $27.69 $27.69 $27.05 0
2020-08-21 $27.36 $27.36 $27.36 $27.36 $26.72 0
2020-08-20 $27.42 $27.42 $27.42 $27.42 $26.79 31
2020-08-19 $27.46 $27.46 $27.46 $27.46 $26.83 31
2020-08-18 $27.61 $27.61 $27.61 $27.61 $26.97 11
2020-08-17 $27.75 $27.75 $27.75 $27.75 $27.11 75
2020-08-14 $27.66 $27.66 $27.66 $27.66 $27.02 0
2020-08-13 $27.64 $27.64 $27.64 $27.64 $27.00 200
2020-08-12 $27.74 $27.74 $27.70 $27.71 $27.07 200
2020-08-11 $27.49 $27.49 $27.49 $27.49 $26.85 0
2020-08-10 $27.58 $27.58 $27.58 $27.58 $26.94 0
2020-08-07 $27.39 $27.39 $27.39 $27.39 $26.76 0
2020-08-06 $27.19 $27.19 $27.19 $27.19 $26.56 72
2020-08-05 $27.26 $27.26 $27.26 $27.26 $26.63 72
2020-08-04 $27.09 $27.09 $27.09 $27.09 $26.46 0
2020-08-03 $27.06 $27.06 $27.06 $27.06 $26.43 0
2020-07-31 $26.77 $26.77 $26.77 $26.77 $26.15 0
2020-07-30 $26.74 $26.74 $26.74 $26.74 $26.13 0
2020-07-29 $26.81 $26.81 $26.81 $26.81 $26.20 0
2020-07-28 $26.38 $26.38 $26.38 $26.38 $25.77 0
2020-07-27 $26.66 $26.66 $26.66 $26.66 $26.04 200
2020-07-24 $26.36 $26.36 $26.36 $26.36 $25.75 8
2020-07-23 $26.62 $26.62 $26.62 $26.62 $26.00 0
2020-07-22 $26.68 $26.68 $26.68 $26.68 $26.07 0
2020-07-21 $26.35 $26.35 $26.35 $26.35 $25.74 100
2020-07-20 $26.27 $26.27 $26.27 $26.27 $25.66 100
2020-07-17 $26.27 $26.27 $26.27 $26.27 $25.66 100
2020-07-16 $26.10 $26.10 $26.10 $26.10 $25.50 100
2020-07-15 $26.10 $26.10 $26.10 $26.10 $25.50 0
2020-07-14 $25.53 $25.53 $25.53 $25.53 $24.94 0
2020-07-13 $25.52 $25.53 $25.12 $25.12 $24.54 987
2020-07-10 $25.20 $25.20 $25.20 $25.20 $24.62 0
2020-07-09 $24.95 $24.95 $24.95 $24.95 $24.37 0
2020-07-08 $25.18 $25.18 $25.18 $25.18 $24.59 67
2020-07-07 $25.16 $25.16 $25.16 $25.16 $24.58 40
2020-07-06 $25.53 $25.53 $25.53 $25.53 $24.94 0
2020-07-02 $25.20 $25.20 $25.20 $25.20 $24.61 0
2020-07-01 $25.04 $25.04 $25.04 $25.04 $24.46 0
2020-06-30 $24.86 $25.17 $24.86 $25.17 $24.58 100
2020-06-29 $24.59 $24.72 $24.59 $24.72 $24.15 100
2020-06-26 $24.39 $24.39 $24.33 $24.33 $23.76 100
2020-06-25 $24.40 $24.62 $24.40 $24.62 $24.05 100
2020-06-24 $24.51 $24.51 $24.48 $24.48 $23.91 500
2020-06-23 $25.21 $25.21 $25.21 $25.21 $24.63 22
2020-06-22 $25.20 $25.20 $25.20 $25.20 $24.61 70
2020-06-19 $25.20 $25.20 $25.20 $25.20 $24.62 1
2020-06-18 $25.29 $25.29 $25.29 $25.29 $24.70 100
2020-06-17 $25.36 $25.36 $25.36 $25.36 $24.78 13
2020-06-16 $25.43 $25.43 $25.43 $25.43 $24.85 0
2020-06-15 $25.02 $25.02 $25.02 $25.02 $24.44 0
2020-06-12 $24.81 $24.81 $24.81 $24.81 $24.15 0
2020-06-11 $24.52 $24.52 $24.52 $24.52 $23.87 0
2020-06-10 $26.22 $26.22 $26.22 $26.22 $25.52 0
2020-06-09 $26.64 $26.64 $26.64 $26.64 $25.93 184
2020-06-08 $26.98 $27.16 $26.98 $27.16 $26.43 107
2020-06-05 $26.80 $26.88 $26.75 $26.75 $26.03 210
2020-06-04 $26.03 $26.03 $26.03 $26.03 $25.34 2
2020-06-03 $26.05 $26.05 $26.05 $26.05 $25.35 79
2020-06-02 $25.39 $25.39 $25.39 $25.39 $24.71 0
2020-06-01 $25.17 $25.39 $25.17 $25.39 $24.71 200
2020-05-29 $25.11 $25.11 $25.11 $25.11 $24.44 5
2020-05-28 $24.96 $24.96 $24.96 $24.96 $24.30 10
2020-05-27 $25.09 $25.11 $24.70 $25.11 $24.44 87,439
2020-05-26 $24.81 $24.84 $24.64 $24.64 $23.98 81,924
2020-05-22 $23.98 $23.98 $23.98 $23.98 $23.34 5
2020-05-21 $23.92 $23.92 $23.92 $23.92 $23.29 6
2020-05-20 $24.03 $24.03 $24.03 $24.03 $23.39 0
2020-05-19 $23.70 $23.70 $23.70 $23.70 $23.07 9
2020-05-18 $23.89 $23.98 $23.89 $23.98 $23.34 300
2020-05-15 $22.76 $22.76 $22.76 $22.76 $22.16 2
2020-05-14 $22.68 $22.68 $22.68 $22.68 $22.08 0
2020-05-13 $22.39 $22.39 $22.39 $22.39 $21.79 0
2020-05-12 $23.46 $23.46 $23.07 $23.07 $22.45 800
2020-05-11 $23.73 $23.73 $23.73 $23.73 $23.10 51
2020-05-08 $23.17 $23.17 $23.17 $23.17 $22.55 0
2020-05-07 $22.88 $22.88 $22.88 $22.88 $22.27 0
2020-05-06 $23.04 $23.04 $23.04 $23.04 $22.42 0
2020-05-05 $22.76 $22.76 $22.76 $22.76 $22.15 0
2020-05-04 $22.74 $22.74 $22.74 $22.74 $22.13 0
2020-05-01 $23.55 $23.55 $23.55 $23.55 $22.92 2
2020-04-30 $23.54 $23.55 $23.54 $23.55 $22.92 810
2020-04-29 $24.04 $24.12 $24.04 $24.12 $23.48 796
2020-04-28 $23.65 $23.65 $23.37 $23.37 $22.75 5,200
2020-04-27 $23.04 $23.15 $23.03 $23.15 $22.53 666
2020-04-24 $22.08 $22.08 $22.08 $22.08 $21.49 0
2020-04-23 $22.32 $22.32 $22.08 $22.08 $21.49 165
2020-04-22 $22.02 $22.02 $22.02 $22.02 $21.43 0
2020-04-21 $21.57 $21.64 $21.53 $21.55 $20.98 21,784
2020-04-20 $22.22 $22.25 $22.20 $22.25 $21.65 35,724
2020-04-17 $22.64 $22.80 $22.53 $22.74 $22.13 2,172
2020-04-16 $21.90 $21.90 $21.90 $21.90 $21.31 0
2020-04-15 $22.58 $22.58 $22.58 $22.58 $21.98 0
2020-04-14 $22.54 $22.58 $22.54 $22.58 $21.98 250
2020-04-13 $22.57 $22.57 $22.57 $22.57 $21.97 92
2020-04-09 $22.13 $22.13 $22.13 $22.13 $21.54 20
2020-04-08 $21.30 $21.30 $21.30 $21.30 $20.73 0
2020-04-07 $21.02 $21.02 $21.02 $21.02 $20.46 1
2020-04-06 $19.37 $19.37 $19.37 $19.37 $18.86 0
2020-04-03 $19.71 $19.71 $19.71 $19.71 $19.18 0
2020-04-02 $19.71 $19.71 $19.71 $19.71 $19.18 6
2020-04-01 $19.53 $19.53 $19.53 $19.53 $19.01 4
2020-03-31 $20.50 $20.50 $20.50 $20.50 $19.95 36
2020-03-30 $21.03 $21.03 $21.03 $21.03 $20.46 0
2020-03-27 $20.45 $20.45 $20.41 $20.41 $19.87 357
2020-03-26 $21.18 $21.18 $21.18 $21.18 $20.61 0
2020-03-25 $19.20 $20.60 $19.20 $20.11 $19.57 6,984
2020-03-24 $19.10 $19.52 $18.85 $19.52 $18.91 2,270
2020-03-23 $17.68 $17.68 $17.68 $17.68 $17.13 0
2020-03-20 $18.90 $18.90 $18.23 $18.23 $17.66 888
2020-03-19 $19.40 $19.40 $19.17 $19.17 $18.57 634
2020-03-18 $18.75 $18.75 $18.75 $18.75 $18.17 97
2020-03-17 $20.15 $20.15 $20.15 $20.15 $19.53 0
2020-03-16 $19.68 $19.68 $19.42 $19.42 $18.82 100
2020-03-13 $21.95 $21.95 $21.95 $21.95 $21.27 0
2020-03-12 $20.98 $21.03 $20.82 $20.82 $20.17 576
2020-03-11 $23.03 $23.03 $23.03 $23.03 $22.31 0
2020-03-10 $24.32 $24.32 $24.32 $24.32 $23.57 50
2020-03-09 $23.43 $23.43 $23.43 $23.43 $22.70 17
2020-03-06 $25.30 $25.30 $25.30 $25.30 $24.52 19
2020-03-05 $25.70 $25.70 $25.70 $25.70 $24.91 4
2020-03-04 $26.61 $26.61 $26.61 $26.61 $25.79 0
2020-03-03 $25.65 $25.65 $25.65 $25.65 $24.85 0
2020-03-02 $26.12 $26.12 $26.12 $26.12 $25.32 18
2020-02-28 $25.16 $25.16 $25.16 $25.16 $24.38 22
2020-02-27 $25.70 $25.70 $25.70 $25.70 $24.90 0
2020-02-26 $26.73 $26.73 $26.73 $26.73 $25.90 1
2020-02-25 $27.10 $27.10 $26.97 $26.97 $26.14 267
2020-02-24 $27.90 $27.90 $27.90 $27.90 $27.03 6
2020-02-21 $28.70 $28.72 $28.70 $28.72 $27.83 421
2020-02-20 $28.98 $28.98 $28.98 $28.98 $28.09 1
2020-02-19 $28.98 $28.98 $28.97 $28.97 $28.07 154
2020-02-18 $28.95 $28.95 $28.95 $28.95 $28.05 64
2020-02-14 $29.07 $29.07 $29.07 $29.07 $28.17 2
2020-02-13 $29.08 $29.08 $29.08 $29.08 $28.18 71
2020-02-12 $29.03 $29.03 $29.03 $29.03 $28.13 40
2020-02-11 $28.85 $28.85 $28.83 $28.83 $27.94 1,386
2020-02-10 $28.59 $28.59 $28.59 $28.59 $27.70 1
2020-02-07 $28.45 $28.45 $28.45 $28.45 $27.57 121
2020-02-06 $28.71 $28.71 $28.71 $28.71 $27.82 2
2020-02-05 $28.72 $28.72 $28.72 $28.72 $27.84 0
2020-02-04 $28.42 $28.42 $28.42 $28.42 $27.54 940
2020-02-03 $28.07 $28.07 $28.07 $28.07 $27.20 51
2020-01-31 $27.86 $27.86 $27.86 $27.86 $27.00 37
2020-01-30 $28.41 $28.41 $28.41 $28.41 $27.53 0
2020-01-29 $28.52 $28.52 $28.52 $28.52 $27.64 91
2020-01-28 $28.65 $28.65 $28.65 $28.65 $27.77 0
2020-01-27 $28.38 $28.38 $28.38 $28.38 $27.50 0
2020-01-24 $28.78 $28.78 $28.78 $28.78 $27.89 2
2020-01-23 $29.07 $29.07 $29.07 $29.07 $28.17 54
2020-01-22 $28.97 $28.97 $28.97 $28.97 $28.07 0
2020-01-21 $28.94 $28.94 $28.94 $28.94 $28.05 12
2020-01-17 $29.02 $29.02 $29.02 $29.02 $28.12 0
2020-01-16 $28.99 $28.99 $28.99 $28.99 $28.09 10
2020-01-15 $28.77 $28.77 $28.73 $28.73 $27.84 101
2020-01-14 $28.63 $28.67 $28.63 $28.67 $27.79 245
2020-01-13 $28.63 $28.63 $28.63 $28.63 $27.74 5
2020-01-10 $28.43 $28.43 $28.38 $28.38 $27.50 102
2020-01-09 $28.40 $28.40 $28.40 $28.40 $27.52 58
2020-01-08 $28.30 $28.30 $28.30 $28.30 $27.43 44
2020-01-07 $28.24 $28.24 $28.24 $28.24 $27.36 2
2020-01-06 $28.21 $28.21 $28.19 $28.19 $27.32 123
2020-01-03 $28.26 $28.26 $28.26 $28.26 $27.39 0
2020-01-02 $28.43 $28.43 $28.43 $28.43 $27.55 24
2019-12-31 $28.42 $28.42 $28.42 $28.42 $27.54 31
2019-12-30 $28.37 $28.37 $28.32 $28.32 $27.44 128
2019-12-27 $28.41 $28.41 $28.41 $28.41 $27.53 248
2019-12-26 $28.42 $28.42 $28.42 $28.42 $27.54 1
2019-12-24 $28.35 $28.36 $28.35 $28.36 $27.48 156
2019-12-23 $28.35 $28.35 $28.35 $28.35 $27.47 87
2019-12-20 $28.43 $28.43 $28.43 $28.43 $27.55 194
2019-12-19 $28.29 $28.30 $28.29 $28.30 $27.42 150
2019-12-18 $28.20 $28.20 $28.20 $28.20 $27.33 189
2019-12-17 $28.15 $28.15 $28.13 $28.13 $27.26 165
2019-12-16 $28.16 $28.16 $28.16 $28.16 $27.28 194
2019-12-13 $28.20 $28.20 $28.12 $28.12 $27.11 350
2019-12-12 $28.20 $28.20 $28.20 $28.20 $27.19 0
2019-12-11 $27.96 $27.96 $27.96 $27.96 $26.96 2
2019-12-10 $27.86 $27.86 $27.86 $27.86 $26.86 276
2019-12-09 $27.92 $27.92 $27.92 $27.92 $26.92 0
2019-12-06 $27.97 $27.97 $27.97 $27.97 $26.97 2
2019-12-05 $27.71 $27.76 $27.71 $27.76 $26.77 183
2019-12-04 $27.79 $27.79 $27.71 $27.71 $26.72 137
2019-12-03 $27.48 $27.58 $27.45 $27.58 $26.59 5,573
2019-12-02 $27.78 $27.78 $27.78 $27.78 $26.78 0
2019-11-29 $28.02 $28.02 $28.02 $28.02 $27.02 101
2019-11-27 $28.21 $28.22 $28.21 $28.22 $27.21 1,599
2019-11-26 $28.10 $28.15 $28.09 $28.15 $27.14 7,136
2019-11-25 $28.00 $28.00 $28.00 $28.00 $26.99 0
2019-11-22 $27.72 $27.72 $27.72 $27.72 $26.73 1
2019-11-21 $27.60 $27.60 $27.58 $27.58 $26.59 1,600
2019-11-20 $27.71 $27.71 $27.71 $27.71 $26.72 0
2019-11-19 $27.84 $27.84 $27.84 $27.84 $26.85 0
2019-11-18 $27.91 $27.91 $27.91 $27.91 $26.91 1
2019-11-15 $27.89 $27.89 $27.89 $27.89 $26.89 116
2019-11-14 $27.68 $27.68 $27.68 $27.68 $26.69 0
2019-11-13 $27.56 $27.56 $27.56 $27.56 $26.57 55
2019-11-12 $27.60 $27.60 $27.60 $27.60 $26.61 0
2019-11-11 $27.63 $27.63 $27.63 $27.63 $26.64 16
2019-11-08 $27.57 $27.57 $27.57 $27.57 $26.58 215
2019-11-07 $27.53 $27.53 $27.53 $27.53 $26.54 0
2019-11-06 $27.42 $27.42 $27.42 $27.42 $26.44 120
2019-11-05 $27.47 $27.47 $27.47 $27.47 $26.49 36
2019-11-04 $27.42 $27.42 $27.42 $27.42 $26.44 80
2019-11-01 $27.21 $27.21 $27.21 $27.21 $26.23 0
2019-10-31 $26.88 $26.88 $26.88 $26.88 $25.92 0
2019-10-30 $27.10 $27.10 $27.10 $27.10 $26.13 0
2019-10-29 $27.11 $27.11 $27.11 $27.11 $26.14 30
2019-10-28 $27.07 $27.07 $27.07 $27.07 $26.10 40
2019-10-25 $26.94 $26.94 $26.91 $26.91 $25.95 240
2019-10-24 $26.78 $26.78 $26.78 $26.78 $25.82 19
2019-10-23 $26.68 $26.68 $26.68 $26.68 $25.73 0
2019-10-22 $26.63 $26.63 $26.63 $26.63 $25.68 0
2019-10-21 $26.67 $26.67 $26.65 $26.65 $25.70 180
2019-10-18 $26.49 $26.49 $26.49 $26.49 $25.54 14
2019-10-17 $26.52 $26.52 $26.52 $26.52 $25.57 0
2019-10-16 $26.43 $26.43 $26.37 $26.37 $25.43 1,000
2019-10-15 $26.46 $26.46 $26.46 $26.46 $25.51 80
2019-10-14 $26.23 $26.23 $26.23 $26.23 $25.29 15
2019-10-11 $26.33 $26.33 $26.33 $26.33 $25.38 0
2019-10-10 $25.92 $25.92 $25.92 $25.92 $24.99 80
2019-10-09 $25.79 $25.79 $25.76 $25.76 $24.83 100
2019-10-08 $25.52 $25.52 $25.52 $25.52 $24.61 1
2019-10-07 $26.10 $26.10 $26.10 $26.10 $25.16 0
2019-10-04 $26.05 $26.16 $26.03 $26.16 $25.22 220
2019-10-03 $25.87 $25.87 $25.87 $25.87 $24.95 0
2019-10-02 $25.72 $25.72 $25.72 $25.72 $24.80 1
2019-10-01 $26.24 $26.24 $26.24 $26.24 $25.30 1
2019-09-30 $26.60 $26.60 $26.60 $26.60 $25.65 0
2019-09-27 $26.39 $26.39 $26.39 $26.39 $25.45 50
2019-09-26 $26.47 $26.47 $26.47 $26.47 $25.52 1
2019-09-25 $26.53 $26.53 $26.53 $26.53 $25.58 0
2019-09-24 $26.31 $26.31 $26.31 $26.31 $25.37 0
2019-09-23 $26.65 $26.65 $26.65 $26.65 $25.59 0
2019-09-20 $26.59 $26.59 $26.59 $26.59 $25.52 0
2019-09-19 $26.70 $26.70 $26.70 $26.70 $25.63 0
2019-09-18 $26.85 $26.85 $26.85 $26.85 $25.77 0
2019-09-17 $26.86 $26.91 $26.86 $26.91 $25.83 125
2019-09-16 $26.91 $26.91 $26.91 $26.91 $25.84 0
2019-09-13 $26.86 $26.86 $26.86 $26.86 $25.79 0
2019-09-12 $26.93 $26.93 $26.93 $26.93 $25.85 0
2019-09-11 $26.85 $26.91 $26.85 $26.91 $25.83 125
2019-09-10 $26.64 $26.64 $26.64 $26.64 $25.58 0
2019-09-09 $26.55 $26.55 $26.55 $26.55 $25.48 0
2019-09-06 $26.40 $26.40 $26.40 $26.40 $25.35 0
2019-09-05 $26.37 $26.37 $26.37 $26.37 $25.32 0
2019-09-04 $25.94 $25.94 $25.94 $25.94 $24.91 100
2019-09-03 $25.64 $25.64 $25.64 $25.64 $24.61 0
2019-08-30 $25.86 $25.86 $25.86 $25.86 $24.83 0
2019-08-29 $25.91 $25.91 $25.91 $25.91 $24.88 0
2019-08-28 $25.57 $25.57 $25.57 $25.57 $24.54 0
2019-08-27 $25.38 $25.38 $25.38 $25.38 $24.36 79
2019-08-26 $25.52 $25.52 $25.52 $25.52 $24.50 0
2019-08-23 $25.30 $25.30 $25.30 $25.30 $24.29 158
2019-08-22 $26.13 $26.13 $26.13 $26.13 $25.08 0
2019-08-21 $26.02 $26.02 $26.02 $26.02 $24.97 100
2019-08-20 $25.72 $25.72 $25.72 $25.72 $24.69 0
2019-08-19 $25.97 $25.97 $25.97 $25.97 $24.93 0
2019-08-16 $25.72 $25.72 $25.72 $25.72 $24.69 0
2019-08-15 $25.29 $25.29 $25.29 $25.29 $24.28 0
2019-08-14 $25.31 $25.31 $25.31 $25.31 $24.30 10
2019-08-13 $26.20 $26.20 $26.20 $26.20 $25.15 0
2019-08-12 $25.87 $25.87 $25.87 $25.87 $24.83 0
2019-08-09 $26.28 $26.28 $26.28 $26.28 $25.23 0
2019-08-08 $26.57 $26.57 $26.57 $26.57 $25.50 1
2019-08-07 $26.12 $26.12 $26.12 $26.12 $25.07 0
2019-08-06 $26.02 $26.02 $26.02 $26.02 $24.98 1
2019-08-05 $25.74 $25.74 $25.74 $25.74 $24.71 0
2019-08-02 $26.45 $26.45 $26.45 $26.45 $25.39 3
2019-08-01 $26.85 $26.85 $26.85 $26.85 $25.77 0
2019-07-31 $27.22 $27.22 $27.22 $27.22 $26.13 0
2019-07-30 $27.46 $27.46 $27.46 $27.46 $26.36 0
2019-07-29 $27.44 $27.44 $27.44 $27.44 $26.35 0
2019-07-26 $27.45 $27.45 $27.45 $27.45 $26.35 0
2019-07-25 $27.29 $27.29 $27.29 $27.29 $26.20 0
2019-07-24 $27.47 $27.47 $27.47 $27.47 $26.37 0
2019-07-23 $27.20 $27.20 $27.20 $27.20 $26.11 38
2019-07-22 $27.02 $27.02 $27.02 $27.02 $25.94 0
2019-07-19 $27.19 $27.19 $27.02 $27.02 $25.94 100
2019-07-18 $27.13 $27.13 $27.13 $27.13 $26.04 0
2019-07-17 $27.15 $27.15 $27.13 $27.13 $26.04 111
2019-07-16 $27.37 $27.37 $27.31 $27.31 $26.21 106
2019-07-15 $27.26 $27.27 $27.26 $27.27 $26.18 363
2019-07-12 $27.28 $27.28 $27.28 $27.28 $26.19 10
2019-07-11 $26.95 $26.95 $26.95 $26.95 $25.87 10
2019-07-10 $26.97 $26.97 $26.97 $26.97 $25.89 5
2019-07-09 $26.99 $26.99 $26.99 $26.99 $25.91 0
2019-07-08 $27.03 $27.03 $27.03 $27.03 $25.95 10
2019-07-05 $27.19 $27.19 $27.19 $27.19 $26.10 0
2019-07-03 $27.19 $27.19 $27.19 $27.19 $26.10 50
2019-07-02 $26.96 $26.96 $26.96 $26.96 $25.88 0
2019-07-01 $27.05 $27.05 $27.05 $27.05 $25.97 0
2019-06-28 $26.81 $26.81 $26.81 $26.81 $25.73 0
2019-06-27 $26.52 $26.52 $26.52 $26.52 $25.46 50
2019-06-26 $26.32 $26.32 $26.32 $26.32 $25.26 0
2019-06-25 $26.36 $26.36 $26.36 $26.36 $25.31 0
2019-06-24 $26.55 $26.55 $26.55 $26.55 $25.49 0
2019-06-21 $26.67 $26.67 $26.67 $26.67 $25.61 0
2019-06-20 $26.82 $26.82 $26.82 $26.82 $25.75 0
2019-06-19 $26.60 $26.60 $26.60 $26.60 $25.53 0
2019-06-18 $26.44 $26.44 $26.44 $26.44 $25.39 0
2019-06-17 $26.13 $26.13 $26.13 $26.13 $25.08 45
2019-06-14 $26.19 $26.19 $26.19 $26.19 $25.14 0
2019-06-13 $26.32 $26.32 $26.32 $26.32 $25.27 0
2019-06-12 $26.16 $26.16 $26.16 $26.16 $25.12 0
2019-06-11 $26.16 $26.16 $26.16 $26.16 $25.11 0
2019-06-10 $26.16 $26.16 $26.16 $26.16 $25.11 0
2019-06-07 $26.00 $26.00 $26.00 $26.00 $24.96 0
2019-06-06 $25.64 $25.83 $25.64 $25.83 $24.80 205

iShares MSCI USA Mid-Cap Multifactor ETF (MIDF) News Headlines

Recent iShares MSCI USA Mid-Cap Multifactor ETF (MIDF) News
Similar Companies to iShares MSCI USA Mid-Cap Multifactor ETF (MIDF) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.